E&D Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 27,550.00 | 27,850.00 | 24,550.00 | 24,700.00 | 19,506.20 | 463,467 |
| 2024-01-24 | 27,950.00 | 29,350.00 | 27,300.00 | 28,050.00 | 22,151.78 | 300,942 |
| 2024-01-23 | 27,650.00 | 28,400.00 | 26,200.00 | 27,950.00 | 22,072.80 | 400,345 |
| 2024-01-22 | 32,250.00 | 32,350.00 | 25,800.00 | 28,050.00 | 22,151.78 | 1,117,259 |
| 2024-01-19 | 33,450.00 | 35,650.00 | 31,900.00 | 33,100.00 | 26,139.89 | 577,646 |
| 2024-01-18 | 34,200.00 | 34,850.00 | 31,050.00 | 33,150.00 | 26,179.37 | 499,713 |
| 2024-01-17 | 33,850.00 | 35,350.00 | 33,300.00 | 34,750.00 | 27,442.93 | 596,581 |
| 2024-01-16 | 33,200.00 | 37,900.00 | 32,500.00 | 34,300.00 | 27,087.56 | 1,882,465 |
| 2024-01-15 | 35,700.00 | 37,000.00 | 32,650.00 | 34,250.00 | 27,048.07 | 4,280,397 |
| 2024-01-12 | 23,500.00 | 29,600.00 | 23,250.00 | 29,600.00 | 23,375.85 | 3,568,238 |
| 2024-01-11 | 21,000.00 | 23,050.00 | 21,000.00 | 22,800.00 | 18,005.72 | 482,216 |
| 2024-01-10 | 21,150.00 | 21,200.00 | 20,800.00 | 20,850.00 | 16,465.76 | 48,606 |
| 2024-01-09 | 21,300.00 | 21,500.00 | 20,950.00 | 21,150.00 | 16,702.68 | 52,489 |
| 2024-01-08 | 21,600.00 | 21,600.00 | 20,950.00 | 21,250.00 | 16,781.65 | 39,654 |
| 2024-01-05 | 20,850.00 | 21,700.00 | 20,800.00 | 21,200.00 | 16,742.16 | 119,967 |
| 2024-01-04 | 20,850.00 | 21,300.00 | 20,650.00 | 20,800.00 | 16,426.27 | 97,069 |
| 2024-01-03 | 21,900.00 | 21,900.00 | 21,100.00 | 21,100.00 | 16,663.19 | 97,621 |
| 2024-01-02 | 22,200.00 | 22,200.00 | 21,750.00 | 21,850.00 | 17,255.48 | 80,520 |
| 2023-12-28 | 22,400.00 | 22,600.00 | 21,950.00 | 22,200.00 | 17,531.89 | 77,413 |
| 2023-12-27 | 21,750.00 | 22,650.00 | 21,750.00 | 22,200.00 | 17,531.89 | 129,958 |
| 2023-12-26 | 22,450.00 | 22,450.00 | 21,350.00 | 21,600.00 | 17,058.05 | 122,196 |
| 2023-12-22 | 23,200.00 | 23,400.00 | 22,350.00 | 22,450.00 | 17,729.32 | 137,626 |
| 2023-12-21 | 22,900.00 | 23,600.00 | 22,600.00 | 22,900.00 | 18,084.70 | 131,089 |
| 2023-12-20 | 23,150.00 | 23,550.00 | 22,950.00 | 23,300.00 | 18,400.59 | 144,545 |
| 2023-12-19 | 22,800.00 | 23,950.00 | 22,000.00 | 23,100.00 | 18,242.64 | 364,720 |
| 2023-12-18 | 22,200.00 | 22,550.00 | 21,700.00 | 22,050.00 | 17,413.43 | 142,695 |
| 2023-12-15 | 21,900.00 | 22,850.00 | 21,600.00 | 21,850.00 | 17,255.48 | 152,396 |
| 2023-12-14 | 21,950.00 | 22,150.00 | 21,350.00 | 21,400.00 | 16,900.11 | 111,807 |
| 2023-12-13 | 22,050.00 | 22,250.00 | 21,450.00 | 21,500.00 | 16,979.08 | 89,612 |
| 2023-12-12 | 22,300.00 | 22,650.00 | 22,050.00 | 22,250.00 | 17,571.37 | 83,681 |
| 2023-12-11 | 21,100.00 | 23,500.00 | 21,000.00 | 22,600.00 | 17,847.78 | 410,416 |
| 2023-12-08 | 20,950.00 | 21,450.00 | 20,450.00 | 21,100.00 | 16,663.19 | 89,037 |
| 2023-12-07 | 20,950.00 | 21,200.00 | 20,500.00 | 20,950.00 | 16,544.73 | 73,992 |
| 2023-12-06 | 21,000.00 | 21,300.00 | 20,650.00 | 21,000.00 | 16,584.22 | 46,538 |
| 2023-12-05 | 21,600.00 | 22,100.00 | 20,800.00 | 21,000.00 | 16,584.22 | 99,516 |
| 2023-12-04 | 22,100.00 | 23,250.00 | 21,500.00 | 21,900.00 | 17,294.97 | 158,177 |
| 2023-12-01 | 22,400.00 | 22,450.00 | 21,450.00 | 21,750.00 | 17,176.51 | 90,976 |
| 2023-11-30 | 21,550.00 | 22,750.00 | 21,200.00 | 22,550.00 | 17,808.29 | 273,547 |
| 2023-11-29 | 21,400.00 | 21,650.00 | 20,700.00 | 21,400.00 | 16,900.11 | 94,050 |
| 2023-11-28 | 21,150.00 | 21,450.00 | 20,850.00 | 21,100.00 | 16,663.19 | 71,097 |
| 2023-11-27 | 21,400.00 | 21,550.00 | 20,900.00 | 21,150.00 | 16,702.68 | 63,463 |
| 2023-11-24 | 21,450.00 | 22,000.00 | 21,400.00 | 21,400.00 | 16,900.11 | 51,052 |
| 2023-11-23 | 21,500.00 | 21,900.00 | 21,050.00 | 21,650.00 | 17,097.54 | 84,500 |
| 2023-11-22 | 21,350.00 | 21,850.00 | 21,050.00 | 21,200.00 | 16,742.16 | 74,080 |
| 2023-11-21 | 21,350.00 | 21,950.00 | 21,100.00 | 21,350.00 | 16,860.62 | 99,614 |
| 2023-11-20 | 20,400.00 | 21,950.00 | 20,300.00 | 21,300.00 | 16,821.14 | 136,953 |
| 2023-11-17 | 20,700.00 | 20,700.00 | 19,920.00 | 20,500.00 | 16,189.36 | 68,215 |
| 2023-11-16 | 20,600.00 | 21,150.00 | 20,350.00 | 20,700.00 | 16,347.30 | 93,227 |
| 2023-11-15 | 21,600.00 | 21,600.00 | 20,500.00 | 20,600.00 | 16,268.33 | 124,148 |
| 2023-11-14 | 19,620.00 | 20,950.00 | 19,620.00 | 20,600.00 | 16,268.33 | 109,029 |
| 2023-11-13 | 20,500.00 | 20,500.00 | 19,350.00 | 19,370.00 | 15,296.97 | 82,088 |
| 2023-11-10 | 20,300.00 | 20,450.00 | 19,870.00 | 19,920.00 | 15,731.32 | 97,196 |
| 2023-11-09 | 21,600.00 | 21,700.00 | 20,600.00 | 20,750.00 | 16,386.79 | 73,072 |
| 2023-11-08 | 22,100.00 | 22,400.00 | 21,150.00 | 21,300.00 | 16,821.14 | 90,425 |
| 2023-11-07 | 23,650.00 | 23,700.00 | 21,700.00 | 22,050.00 | 17,413.43 | 247,052 |
| 2023-11-06 | 22,650.00 | 24,500.00 | 22,250.00 | 23,950.00 | 18,913.91 | 383,736 |
| 2023-11-03 | 21,800.00 | 21,800.00 | 20,800.00 | 21,350.00 | 16,860.62 | 105,294 |
| 2023-11-02 | 19,600.00 | 21,100.00 | 19,600.00 | 20,950.00 | 16,544.73 | 155,444 |
| 2023-11-01 | 19,170.00 | 19,780.00 | 19,000.00 | 19,000.00 | 15,004.77 | 108,204 |
| 2023-10-31 | 20,800.00 | 20,800.00 | 18,960.00 | 18,990.00 | 14,996.87 | 226,135 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.